Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 121.06 | 121.06 | 118.90 | 118.90 | 2,841 | -3.08(-2.53%) |
Apr 29, 2024 | 121.75 | 122.35 | 121.75 | 121.98 | 11,094 | +0.60(+0.49%) |
Apr 26, 2024 | 120.94 | 121.96 | 120.94 | 121.38 | 4,352 | +0.54(+0.45%) |
Apr 25, 2024 | 118.95 | 121.06 | 118.95 | 120.84 | 4,654 | -0.51(-0.42%) |
Apr 24, 2024 | 122.56 | 122.56 | 120.46 | 121.35 | 4,542 | -1.01(-0.83%) |
Apr 23, 2024 | 119.69 | 122.43 | 119.69 | 122.36 | 3,061 | +2.38(+1.98%) |
Apr 22, 2024 | 119.92 | 120.61 | 119.77 | 119.98 | 2,643 | +0.83(+0.70%) |
Apr 19, 2024 | 118.06 | 119.15 | 118.06 | 119.15 | 5,638 | +0.75(+0.63%) |
Apr 18, 2024 | 118.91 | 119.92 | 118.23 | 118.40 | 3,204 | -0.06(-0.05%) |
Apr 17, 2024 | 120.56 | 120.56 | 118.40 | 118.46 | 7,037 | -1.11(-0.93%) |
Apr 16, 2024 | 120.57 | 120.57 | 119.01 | 119.57 | 4,238 | -1.11(-0.92%) |
Apr 15, 2024 | 122.40 | 122.40 | 120.18 | 120.68 | 54,313 | -0.82(-0.67%) |
Apr 12, 2024 | 122.89 | 122.89 | 121.01 | 121.50 | 21,168 | -1.70(-1.38%) |
Apr 11, 2024 | 122.99 | 123.22 | 122.07 | 123.20 | 2,724 | +0.85(+0.69%) |
Apr 10, 2024 | 122.82 | 122.82 | 122.10 | 122.35 | 7,413 | -3.19(-2.54%) |
Apr 09, 2024 | 125.56 | 125.56 | 124.67 | 125.54 | 3,847 | -0.21(-0.17%) |
Apr 08, 2024 | 125.80 | 126.15 | 125.73 | 125.75 | 5,108 | +0.81(+0.65%) |
Apr 05, 2024 | 124.28 | 125.00 | 124.28 | 124.94 | 2,573 | +1.34(+1.08%) |
Apr 04, 2024 | 125.88 | 126.13 | 123.22 | 123.60 | 11,621 | -0.91(-0.73%) |
Apr 03, 2024 | 122.26 | 124.52 | 122.26 | 124.51 | 3,443 | +1.48(+1.20%) |
Apr 02, 2024 | 124.72 | 124.72 | 122.32 | 123.03 | 7,236 | -2.08(-1.66%) |
Apr 01, 2024 | 127.51 | 127.51 | 124.88 | 125.11 | 6,202 | -1.76(-1.39%) |
Mar 28, 2024 | 126.88 | 127.62 | 126.53 | 126.87 | 6,088 | +0.41(+0.32%) |
Mar 27, 2024 | 125.46 | 126.46 | 125.14 | 126.46 | 7,840 | +2.12(+1.71%) |
Mar 26, 2024 | 124.67 | 124.73 | 124.25 | 124.34 | 14,053 | +0.45(+0.36%) |
Mar 25, 2024 | 124.34 | 124.34 | 123.89 | 123.89 | 8,110 | -0.17(-0.14%) |
Mar 22, 2024 | 124.91 | 124.92 | 123.84 | 124.06 | 5,727 | -1.03(-0.82%) |
Mar 21, 2024 | 123.58 | 125.10 | 123.58 | 125.09 | 6,579 | +2.43(+1.98%) |
Mar 20, 2024 | 119.90 | 122.73 | 119.90 | 122.66 | 4,644 | +1.99(+1.65%) |
Mar 19, 2024 | 119.84 | 120.67 | 119.70 | 120.67 | 4,646 | +0.95(+0.79%) |
Mar 18, 2024 | 121.03 | 121.03 | 119.72 | 119.72 | 2,687 | -0.84(-0.70%) |
Mar 15, 2024 | 119.59 | 120.56 | 119.55 | 120.56 | 7,023 | +0.99(+0.83%) |
Mar 14, 2024 | 121.24 | 121.24 | 118.71 | 119.57 | 24,133 | -1.47(-1.21%) |
Mar 13, 2024 | 120.96 | 121.27 | 120.46 | 121.04 | 4,978 | +0.57(+0.47%) |
Mar 12, 2024 | 120.47 | 120.57 | 119.79 | 120.47 | 5,025 | +0.22(+0.18%) |
Mar 11, 2024 | 121.44 | 121.44 | 119.31 | 120.25 | 2,945 | -1.13(-0.93%) |
Mar 08, 2024 | 122.60 | 123.20 | 120.97 | 121.38 | 6,779 | -0.34(-0.28%) |
Mar 07, 2024 | 120.98 | 121.72 | 120.98 | 121.72 | 3,273 | +1.47(+1.22%) |
Mar 06, 2024 | 120.58 | 120.78 | 119.88 | 120.25 | 4,001 | +1.06(+0.89%) |
Mar 05, 2024 | 120.53 | 120.53 | 118.97 | 119.19 | 3,967 | -1.04(-0.86%) |
Mar 04, 2024 | 121.39 | 121.66 | 120.20 | 120.23 | 4,960 | -0.52(-0.43%) |
Mar 01, 2024 | 120.16 | 121.02 | 120.16 | 120.75 | 4,608 | +0.01(+0.01%) |
Feb 29, 2024 | 121.08 | 121.08 | 120.00 | 120.74 | 5,176 | +0.61(+0.51%) |
Feb 28, 2024 | 120.33 | 120.67 | 119.94 | 120.13 | 7,619 | -0.08(-0.07%) |
Feb 27, 2024 | 119.79 | 120.32 | 119.65 | 120.21 | 55,316 | +1.42(+1.19%) |
Feb 26, 2024 | 118.05 | 119.10 | 118.05 | 118.79 | 6,385 | +0.34(+0.29%) |
Feb 23, 2024 | 117.62 | 118.69 | 117.42 | 118.45 | 3,770 | +0.65(+0.55%) |
Feb 22, 2024 | 117.88 | 117.92 | 117.22 | 117.80 | 2,795 | +0.19(+0.16%) |
Feb 21, 2024 | 118.15 | 118.15 | 116.96 | 117.61 | 4,587 | -0.42(-0.36%) |
Feb 20, 2024 | 118.70 | 118.70 | 117.75 | 118.03 | 3,354 | -1.12(-0.94%) |
Feb 16, 2024 | 119.57 | 120.26 | 118.95 | 119.15 | 5,848 | -1.36(-1.13%) |
Feb 15, 2024 | 118.58 | 120.51 | 118.58 | 120.51 | 6,241 | +2.79(+2.37%) |
Feb 14, 2024 | 117.14 | 117.91 | 116.03 | 117.72 | 11,669 | +2.59(+2.25%) |
Feb 13, 2024 | 117.34 | 117.34 | 114.29 | 115.14 | 7,652 | -3.67(-3.09%) |
Feb 12, 2024 | 117.80 | 119.08 | 117.61 | 118.81 | 5,251 | +1.62(+1.38%) |
Feb 09, 2024 | 116.64 | 117.20 | 115.82 | 117.19 | 8,931 | +1.14(+0.98%) |
Feb 08, 2024 | 114.70 | 116.06 | 114.70 | 116.06 | 4,612 | +1.55(+1.35%) |
Feb 07, 2024 | 114.95 | 115.08 | 113.87 | 114.51 | 22,310 | +0.12(+0.10%) |
Feb 06, 2024 | 113.50 | 114.63 | 113.50 | 114.39 | 18,852 | +1.07(+0.94%) |
Feb 05, 2024 | 115.06 | 115.06 | 112.75 | 113.32 | 4,610 | -1.93(-1.67%) |
Feb 02, 2024 | 113.80 | 115.45 | 113.80 | 115.25 | 5,271 | +0.18(+0.16%) |